Canadian Sec - Free Realtime Quote CAD

THC Biomed Intl Ltd. (THC.CN)

0.0200 0.0000 (0.00%)
As of January 31 at 12:55 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 25,133
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 63,990
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 85,000
Jan 25, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 31,780
Jan 24, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 42,569
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 60,157
Jan 22, 2024 0.0100 0.0200 0.0100 0.0150 0.0150 28,000
Jan 19, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 17,090
Jan 18, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 18,273
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,900
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 22,400
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,000
Jan 10, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 25,300
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 21,400
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 11,670
Jan 3, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 15,408
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,227
Dec 29, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 16,000
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,750
Dec 27, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 134,150
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 31,637
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 42,000
Dec 20, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 118,010
Dec 19, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 41,000
Dec 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 52,170
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 14, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 27,502
Dec 13, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 185,000
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 58,000
Dec 11, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 527,100
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 265,666
Dec 6, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 220,255
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 20,040
Dec 4, 2023 0.0200 0.0250 0.0150 0.0250 0.0250 46,610
Dec 1, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 626,090
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,895
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 48,000
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 26,500
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,858
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,200
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 29,200
Nov 20, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 98,745
Nov 17, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 61,698
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 56,800
Nov 14, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 25,600
Nov 13, 2023 0.0300 0.0350 0.0250 0.0250 0.0250 90,985
Nov 10, 2023 0.0300 0.0350 0.0250 0.0250 0.0250 118,400
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 40,500
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,100
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,600
Nov 3, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 55,828
Nov 2, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 21,000
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,333
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 25,187
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 25, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 6,731
Oct 24, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 107,015
Oct 23, 2023 0.0200 0.0300 0.0150 0.0300 0.0300 305,338
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 81,125
Oct 18, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 48,000
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,800
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,385
Oct 13, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 47,000
Oct 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 14,000
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 58,000
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,355
Oct 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Oct 4, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 41,450
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,583
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 9,147
Sep 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 128,456
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 35,900
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 316,877
Sep 18, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 15,000
Sep 15, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 8,056
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 12, 2023 0.0350 0.0350 0.0250 0.0250 0.0250 105,800
Sep 11, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 6,557
Sep 8, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 55,000
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,300
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,050
Sep 5, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 3,125
Sep 1, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 15,140
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Aug 30, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 75,525
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 43,400
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 24, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 12,839
Aug 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,715
Aug 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,955
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,900
Aug 15, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 44,180
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,310
Aug 11, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 8,181
Aug 10, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 23,005
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 16,300
Aug 4, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 6,000
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,200
Jul 31, 2023 0.0350 0.0350 0.0250 0.0250 0.0250 17,251
Jul 28, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 15,850
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,540
Jul 26, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 237,500
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,800
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 249,000
Jul 21, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 60,500
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 61,394
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,450
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,335
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,050
Jul 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 25,000
Jul 13, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 42,000
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,150
Jul 11, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 22,160
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Jul 7, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 22,400
Jul 6, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 51,500
Jul 5, 2023 0.0350 0.0450 0.0350 0.0400 0.0400 300,061
Jul 4, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 251,566
Jun 30, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 25,181
Jun 29, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 55,227
Jun 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 31,461
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,800
Jun 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,002
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,019
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 78,750
Jun 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 55,000
Jun 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 55,830
Jun 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 16,075
Jun 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 57,000
Jun 13, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 34,559
Jun 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 13,250
Jun 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 70,000
Jun 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 18,100
Jun 7, 2023 0.0350 0.0400 0.0300 0.0300 0.0300 47,495
Jun 6, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 8,000
Jun 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,300
Jun 2, 2023 0.0350 0.0400 0.0300 0.0400 0.0400 12,072
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,448
May 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 270,656
May 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 25, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 5,300
May 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,615
May 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 19, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 2,000
May 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 43,206
May 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,373
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,333
May 12, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 20,500
May 11, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 18,116
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,700
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,250
May 8, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 26,289
May 5, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 6,000
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,700
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 57,500
May 2, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 15,820
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Apr 28, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 19,903
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,230
Apr 26, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 15,500

Related Tickers

PLNT-X.CN Better Plant Sciences Inc.
0.0200
0.00%
 
ATTBF Abattis Bioceuticals Corp.
0.0000
0.00%
 
CLC.CN Christina Lake Cannabis Corp.
0.0450
0.00%
 
CXXI.CN C21 Investments Inc.
0.3800
-3.80%
 
CNTTQ CannTrust Holdings Inc.
0.0000
0.00%
 
TGIF.CN 1933 Industries Inc.
0.0200
+33.33%
 
PHRX.CN Pharmadrug Inc.
0.0350
0.00%
 
AVNT.TO Avant Brands Inc.
0.0800
0.00%
 
LABS.TO MediPharm Labs Corp.
0.0800
0.00%
 
BZAM.CN BZAM Ltd.
0.0150
0.00%